598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,185500,145804070,6590,6590,6590,6590,1470
|
|
20241015,185400,145804070,6590,6590,6590,6590,0
|
|
20241015,185300,145804070,6590,6590,6590,6590,0
|
|
20241015,185200,145804070,6590,6590,6590,6590,0
|
|
20241015,185100,145804070,6590,6590,6590,6590,0
|
|
20241015,185000,145804070,6590,6590,6590,6590,0
|
|
20241015,184900,145804070,6590,6590,6590,6590,0
|
|
20241015,184800,145804070,6590,6590,6590,6590,0
|
|
20241015,184700,145804070,6590,6590,6590,6590,0
|
|
20241015,184600,145804070,6590,6590,6590,6590,0
|
|
20241015,184500,145804070,6590,6590,6590,6590,0
|
|
20241015,184400,145804070,6590,6590,6590,6590,0
|
|
20241015,184300,145804070,6590,6590,6590,6590,0
|
|
20241015,184200,145804070,6590,6590,6590,6590,0
|
|
20241015,184100,145804070,6590,6590,6590,6590,0
|
|
20241015,184000,145804070,6590,6590,6590,6590,0
|
|
20241015,183900,145804070,6590,6590,6590,6590,0
|
|
20241015,183800,145804070,6590,6590,6590,6590,0
|
|
20241015,183700,145804070,6590,6590,6590,6590,0
|
|
20241015,183600,145804070,6590,6590,6590,6590,0
|
|
20241015,183500,145804070,6590,6590,6590,6590,0
|
|
20241015,183400,145804070,6590,6590,6590,6590,0
|
|
20241015,183300,145804070,6590,6590,6590,6590,0
|
|
20241015,183200,145804070,6590,6590,6590,6590,0
|
|
20241015,183100,145804070,6590,6590,6590,6590,0
|
|
20241015,183000,145804070,6590,6590,6590,6590,0
|
|
20241015,182900,145804070,6590,6590,6590,6590,0
|
|
20241015,182800,145804070,6590,6590,6590,6590,0
|
|
20241015,182700,145804070,6590,6590,6590,6590,0
|
|
20241015,182600,145804070,6590,6590,6590,6590,0
|
|
20241015,182500,145804070,6590,6590,6590,6590,1470
|
|
20241015,182400,145804070,6590,6590,6590,6590,0
|
|
20241015,182300,145804070,6590,6590,6590,6590,0
|
|
20241015,182200,145804070,6590,6590,6590,6590,0
|
|
20241015,182100,145804070,6590,6590,6590,6590,0
|
|
20241015,182000,145804070,6590,6590,6590,6590,0
|
|
20241015,181900,145804070,6590,6590,6590,6590,0
|
|
20241015,181800,145804070,6590,6590,6590,6590,0
|
|
20241015,181700,145804070,6590,6590,6590,6590,0
|
|
20241015,181600,145804070,6590,6590,6590,6590,0
|
|
20241015,181500,145804070,6590,6590,6590,6590,0
|
|
20241015,181400,145804070,6590,6590,6590,6590,0
|
|
20241015,181300,145804070,6590,6590,6590,6590,0
|
|
20241015,181200,145804070,6590,6590,6590,6590,0
|
|
20241015,181100,145804070,6590,6590,6590,6590,0
|
|
20241015,181000,145804070,6590,6590,6590,6590,0
|
|
20241015,180900,145804070,6590,6590,6590,6590,0
|
|
20241015,180800,145804070,6590,6590,6590,6590,0
|
|
20241015,180700,145804070,6590,6590,6590,6590,0
|
|
20241015,180600,145804070,6590,6590,6590,6590,0
|
|
20241015,180500,145804070,6590,6590,6590,6590,0
|
|
20241015,180400,145804070,6590,6590,6590,6590,0
|
|
20241015,180300,145804070,6590,6590,6590,6590,0
|
|
20241015,180200,145804070,6590,6590,6590,6590,0
|
|
20241015,180100,145804070,6590,6590,6590,6590,0
|
|
20241015,180000,145804070,6590,6590,6590,6590,0
|
|
20241015,175900,145804070,6590,6590,6590,6590,0
|
|
20241015,175800,145804070,6590,6590,6590,6590,0
|
|
20241015,175700,145804070,6590,6590,6590,6590,0
|
|
20241015,175600,145804070,6590,6590,6590,6590,0
|
|
20241015,175500,145804070,6590,6590,6590,6590,1470
|
|
20241015,175400,145804070,6590,6590,6590,6590,0
|
|
20241015,175300,145804070,6590,6590,6590,6590,0
|
|
20241015,175200,145804070,6590,6590,6590,6590,0
|
|
20241015,175100,145804070,6590,6590,6590,6590,0
|
|
20241015,175000,145804070,6590,6590,6590,6590,0
|
|
20241015,174900,145804070,6590,6590,6590,6590,0
|
|
20241015,174800,145804070,6590,6590,6590,6590,0
|
|
20241015,174700,145804070,6590,6590,6590,6590,0
|
|
20241015,174600,145804070,6590,6590,6590,6590,0
|
|
20241015,174500,145804070,6590,6590,6590,6590,0
|
|
20241015,174400,145804070,6590,6590,6590,6590,0
|
|
20241015,174300,145804070,6590,6590,6590,6590,0
|
|
20241015,174200,145804070,6590,6590,6590,6590,0
|
|
20241015,174100,145804070,6590,6590,6590,6590,0
|
|
20241015,174000,145804070,6590,6590,6590,6590,0
|
|
20241015,173900,145804070,6590,6590,6590,6590,0
|
|
20241015,173800,145804070,6590,6590,6590,6590,0
|
|
20241015,173700,145804070,6590,6590,6590,6590,0
|
|
20241015,173600,145804070,6590,6590,6590,6590,0
|
|
20241015,173500,145804070,6590,6590,6590,6590,0
|
|
20241015,173400,145804070,6590,6590,6590,6590,0
|
|
20241015,173300,145804070,6590,6590,6590,6590,0
|
|
20241015,173200,145804070,6590,6590,6590,6590,0
|
|
20241015,173100,145804070,6590,6590,6590,6590,0
|
|
20241015,173000,145804070,6590,6590,6590,6590,0
|
|
20241015,172900,145804070,6590,6590,6590,6590,0
|
|
20241015,172800,145804070,6590,6590,6590,6590,0
|
|
20241015,172700,145804070,6590,6590,6590,6590,0
|
|
20241015,172600,145804070,6590,6590,6590,6590,0
|
|
20241015,172500,145804070,6590,6590,6590,6590,1470
|
|
20241015,172400,145804070,6590,6590,6590,6590,0
|
|
20241015,172300,145804070,6590,6590,6590,6590,0
|
|
20241015,172200,145804070,6590,6590,6590,6590,0
|
|
20241015,172100,145804070,6590,6590,6590,6590,0
|
|
20241015,172000,145804070,6590,6590,6590,6590,0
|
|
20241015,171900,145804070,6590,6590,6590,6590,0
|
|
20241015,171800,145804070,6590,6590,6590,6590,0
|
|
20241015,171700,145804070,6590,6590,6590,6590,0
|
|
20241015,171600,145804070,6590,6590,6590,6590,0
|
|
20241015,171500,145804070,6590,6590,6590,6590,0
|
|
20241015,171400,145804070,6590,6590,6590,6590,0
|
|
20241015,171300,145804070,6590,6590,6590,6590,0
|
|
20241015,171200,145804070,6590,6590,6590,6590,0
|
|
20241015,171100,145804070,6590,6590,6590,6590,0
|
|
20241015,171000,145804070,6590,6590,6590,6590,0
|
|
20241015,170900,145804070,6590,6590,6590,6590,0
|
|
20241015,170800,145804070,6590,6590,6590,6590,0
|
|
20241015,170700,145804070,6590,6590,6590,6590,0
|
|
20241015,170600,145804070,6590,6590,6590,6590,0
|
|
20241015,170500,145804070,6590,6590,6590,6590,0
|
|
20241015,170400,145804070,6590,6590,6590,6590,0
|
|
20241015,170300,145804070,6590,6590,6590,6590,0
|
|
20241015,170200,145804070,6590,6590,6590,6590,0
|
|
20241015,170100,145804070,6590,6590,6590,6590,0
|
|
20241015,170000,145804070,6590,6590,6590,6590,0
|
|
20241015,165900,145804070,6590,6590,6590,6590,0
|
|
20241015,165800,145804070,6590,6590,6590,6590,0
|
|
20241015,165700,145804070,6590,6590,6590,6590,0
|
|
20241015,165600,145804070,6590,6590,6590,6590,0
|
|
20241015,165500,145804070,6590,6590,6590,6590,1470
|
|
20241015,165400,145804070,6590,6590,6590,6590,0
|
|
20241015,165300,145804070,6590,6590,6590,6590,0
|
|
20241015,165200,145804070,6590,6590,6590,6590,0
|
|
20241015,165100,145804070,6590,6590,6590,6590,0
|
|
20241015,165000,145804070,6590,6590,6590,6590,0
|
|
20241015,164900,145804070,6590,6590,6590,6590,0
|
|
20241015,164800,145804070,6590,6590,6590,6590,0
|
|
20241015,164700,145804070,6590,6590,6590,6590,0
|
|
20241015,164600,145804070,6590,6590,6590,6590,0
|
|
20241015,164500,145804070,6590,6590,6590,6590,0
|
|
20241015,164400,145804070,6590,6590,6590,6590,0
|
|
20241015,164300,145804070,6590,6590,6590,6590,0
|
|
20241015,164200,145804070,6590,6590,6590,6590,0
|
|
20241015,164100,145804070,6590,6590,6590,6590,0
|
|
20241015,164000,145804070,6590,6590,6590,6590,0
|
|
20241015,163900,145804070,6590,6590,6590,6590,0
|
|
20241015,163800,145804070,6590,6590,6590,6590,0
|
|
20241015,163700,145804070,6590,6590,6590,6590,0
|
|
20241015,163600,145804070,6590,6590,6590,6590,0
|
|
20241015,163500,145804070,6590,6590,6590,6590,0
|
|
20241015,163400,145804070,6590,6590,6590,6590,0
|
|
20241015,163300,145804070,6590,6590,6590,6590,0
|
|
20241015,163200,145804070,6590,6590,6590,6590,0
|
|
20241015,163100,145804070,6590,6590,6590,6590,0
|
|
20241015,163000,145804070,6590,6590,6590,6590,0
|
|
20241015,162900,145804070,6590,6590,6590,6590,0
|
|
20241015,162800,145804070,6590,6590,6590,6590,0
|
|
20241015,162700,145804070,6590,6590,6590,6590,0
|
|
20241015,162600,145804070,6590,6590,6590,6590,0
|
|
20241015,162500,145804070,6590,6590,6590,6590,1470
|
|
20241015,162400,145804070,6590,6590,6590,6590,0
|
|
20241015,162300,145804070,6590,6590,6590,6590,0
|
|
20241015,162200,145804070,6590,6590,6590,6590,0
|
|
20241015,162100,145804070,6590,6590,6590,6590,0
|
|
20241015,162000,145804070,6590,6590,6590,6590,0
|
|
20241015,161900,145804070,6590,6590,6590,6590,0
|
|
20241015,161800,145804070,6590,6590,6590,6590,0
|
|
20241015,161700,145804070,6590,6590,6590,6590,0
|
|
20241015,161600,145804070,6590,6590,6590,6590,0
|
|
20241015,161500,145804070,6590,6590,6590,6590,0
|
|
20241015,161400,145804070,6590,6590,6590,6590,0
|
|
20241015,161300,145804070,6590,6590,6590,6590,0
|
|
20241015,161200,145804070,6590,6590,6590,6590,0
|
|
20241015,161100,145804070,6590,6590,6590,6590,0
|
|
20241015,161000,145804070,6590,6590,6590,6590,0
|
|
20241015,160900,145804070,6590,6590,6590,6590,0
|
|
20241015,160800,145804070,6590,6590,6590,6590,0
|
|
20241015,160700,145804070,6590,6590,6590,6590,0
|
|
20241015,160600,145804070,6590,6590,6590,6590,0
|
|
20241015,160500,145804070,6590,6590,6590,6590,0
|
|
20241015,160400,145804070,6590,6590,6590,6590,0
|
|
20241015,160300,145804070,6590,6590,6590,6590,0
|
|
20241015,160200,145804070,6590,6590,6590,6590,0
|
|
20241015,160100,145804070,6590,6590,6590,6590,0
|
|
20241015,160000,145804070,6590,6590,6590,6590,0
|
|
20241015,155900,145804070,6590,6590,6590,6590,0
|
|
20241015,155800,145804070,6590,6590,6590,6590,0
|
|
20241015,155700,145804070,6590,6590,6590,6590,0
|
|
20241015,155600,145804070,6590,6590,6590,6590,0
|
|
20241015,155500,145804070,6590,6590,6590,6590,1470
|
|
20241015,155400,145804070,6590,6590,6590,6590,0
|
|
20241015,155300,145804070,6590,6590,6590,6590,0
|
|
20241015,155200,145804070,6590,6590,6590,6590,0
|
|
20241015,155100,145804070,6590,6590,6590,6590,0
|
|
20241015,155000,145804070,6590,6590,6590,6590,0
|
|
20241015,154900,145804070,6590,6590,6590,6590,0
|
|
20241015,154800,145804070,6590,6590,6590,6590,0
|
|
20241015,154700,145804070,6590,6590,6590,6590,0
|
|
20241015,154600,145804070,6590,6590,6590,6590,0
|
|
20241015,154500,145804070,6590,6590,6590,6590,0
|
|
20241015,154400,145804070,6590,6590,6590,6590,0
|
|
20241015,154300,145804070,6590,6590,6590,6590,0
|
|
20241015,154200,145804070,6590,6590,6590,6590,0
|
|
20241015,154100,145804070,6590,6590,6590,6590,0
|
|
20241015,154000,145804070,6590,6590,6590,6590,0
|
|
20241015,153900,145804070,6590,6590,6590,6590,0
|
|
20241015,153800,145804070,6590,6590,6590,6590,0
|
|
20241015,153700,145804070,6590,6590,6590,6590,0
|
|
20241015,153600,145804070,6590,6590,6590,6590,0
|
|
20241015,153500,145804070,6590,6590,6590,6590,0
|
|
20241015,153400,145804070,6590,6590,6590,6590,0
|
|
20241015,153300,145804070,6590,6590,6590,6590,0
|
|
20241015,153200,145804070,6590,6590,6590,6590,0
|
|
20241015,153100,145804070,6590,6590,6590,6590,0
|
|
20241015,153000,145804070,6590,6590,6590,6590,1470
|
|
20241015,152900,136116770,6600,6600,6600,6600,0
|
|
20241015,152800,136116770,6600,6600,6600,6600,0
|
|
20241015,152700,136116770,6600,6600,6600,6600,0
|
|
20241015,152600,136116770,6600,6600,6600,6600,0
|
|
20241015,152500,136116770,6600,6600,6600,6600,0
|
|
20241015,152400,136116770,6600,6600,6600,6600,0
|
|
20241015,152300,136116770,6600,6600,6600,6600,0
|
|
20241015,152200,136116770,6600,6600,6600,6600,0
|
|
20241015,152100,136116770,6600,6600,6600,6600,0
|
|
20241015,152000,136116770,6600,6600,6600,6600,0
|
|
20241015,151900,136116770,6600,6600,6600,6600,31
|
|
20241015,151800,135912170,6610,6610,6610,6610,0
|
|
20241015,151700,135912170,6610,6610,6610,6610,4
|
|
20241015,151600,135885730,6610,6610,6610,6610,0
|
|
20241015,151500,135885730,6610,6610,6610,6610,0
|
|
20241015,151400,135885730,6610,6610,6610,6610,0
|
|
20241015,151300,135885730,6610,6610,6610,6610,0
|
|
20241015,151200,135885730,6610,6610,6610,6610,0
|
|
20241015,151100,135885730,6610,6610,6610,6610,1
|
|
20241015,151000,135879120,6600,6600,6600,6600,0
|
|
20241015,150900,135879120,6600,6600,6600,6600,266
|
|
20241015,150800,134123520,6600,6600,6600,6600,0
|
|
20241015,150700,134123520,6600,6600,6600,6600,0
|
|
20241015,150600,134123520,6600,6600,6600,6600,0
|
|
20241015,150500,134123520,6600,6600,6600,6600,56
|
|
20241015,150400,133753920,6600,6600,6600,6600,0
|
|
20241015,150300,133753920,6600,6600,6600,6600,0
|
|
20241015,150200,133753920,6600,6600,6600,6600,0
|
|
20241015,150100,133753920,6600,6600,6600,6600,0
|
|
20241015,150000,133753920,6600,6600,6600,6600,1
|
|
20241015,145900,133747320,6610,6610,6610,6610,0
|
|
20241015,145800,133747320,6610,6610,6610,6610,0
|
|
20241015,145700,133747320,6610,6610,6610,6610,0
|
|
20241015,145600,133747320,6610,6610,6610,6610,0
|
|
20241015,145500,133747320,6610,6610,6610,6610,0
|
|
20241015,145400,133747320,6610,6610,6610,6610,0
|
|
20241015,145300,133747320,6610,6610,6610,6610,0
|
|
20241015,145200,133747320,6610,6610,6610,6610,0
|
|
20241015,145100,133747320,6610,6610,6610,6610,0
|
|
20241015,145000,133747320,6610,6610,6610,6610,0
|
|
20241015,144900,133747320,6610,6610,6610,6610,0
|
|
20241015,144800,133747320,6610,6610,6610,6610,0
|
|
20241015,144700,133747320,6610,6610,6610,6610,0
|
|
20241015,144600,133747320,6610,6610,6610,6610,1
|
|
20241015,144500,133740710,6600,6610,6610,6600,724
|
|
20241015,144400,128959930,6610,6610,6610,6610,573
|
|
20241015,144300,125172400,6610,6610,6610,6610,27
|
|
20241015,144200,124993930,6610,6610,6610,6610,0
|
|
20241015,144100,124993930,6610,6610,6610,6610,0
|
|
20241015,144000,124993930,6610,6610,6610,6610,0
|
|
20241015,143900,124993930,6610,6610,6610,6610,0
|
|
20241015,143800,124993930,6610,6610,6610,6610,0
|
|
20241015,143700,124993930,6610,6610,6610,6610,0
|
|
20241015,143600,124993930,6610,6610,6610,6610,0
|
|
20241015,143500,124993930,6610,6610,6610,6610,0
|
|
20241015,143400,124993930,6610,6610,6610,6610,0
|
|
20241015,143300,124993930,6610,6610,6610,6610,0
|
|
20241015,143200,124993930,6610,6610,6610,6610,0
|
|
20241015,143100,124993930,6610,6610,6610,6610,0
|
|
20241015,143000,124993930,6610,6610,6610,6610,0
|
|
20241015,142900,124993930,6610,6610,6610,6610,0
|
|
20241015,142800,124993930,6610,6610,6610,6610,0
|
|
20241015,142700,124993930,6610,6610,6610,6610,0
|
|
20241015,142600,124993930,6610,6610,6610,6610,0
|
|
20241015,142500,124993930,6610,6610,6610,6610,1
|
|
20241015,142400,124987320,6600,6600,6600,6600,0
|
|
20241015,142300,124987320,6600,6600,6600,6600,0
|
|
20241015,142200,124987320,6600,6600,6600,6600,0
|
|
20241015,142100,124987320,6600,6600,6600,6600,0
|
|
20241015,142000,124987320,6600,6600,6600,6600,0
|
|
20241015,141900,124987320,6600,6600,6600,6600,811
|
|
20241015,141800,119634720,6610,6610,6610,6610,0
|
|
20241015,141700,119634720,6610,6610,6610,6610,0
|
|
20241015,141600,119634720,6610,6610,6610,6610,0
|
|
20241015,141500,119634720,6610,6610,6610,6610,0
|
|
20241015,141400,119634720,6610,6610,6610,6610,0
|
|
20241015,141300,119634720,6610,6610,6610,6610,0
|
|
20241015,141200,119634720,6610,6610,6610,6610,0
|
|
20241015,141100,119634720,6610,6620,6620,6610,922
|
|
20241015,141000,113537230,6640,6640,6640,6640,0
|
|
20241015,140900,113537230,6640,6640,6640,6640,0
|
|
20241015,140800,113537230,6640,6640,6640,6640,0
|
|
20241015,140700,113537230,6640,6640,6640,6640,0
|
|
20241015,140600,113537230,6640,6640,6640,6640,0
|
|
20241015,140500,113537230,6640,6640,6640,6640,0
|
|
20241015,140400,113537230,6640,6640,6640,6640,0
|
|
20241015,140300,113537230,6640,6640,6640,6640,0
|
|
20241015,140200,113537230,6640,6640,6640,6640,0
|
|
20241015,140100,113537230,6640,6640,6640,6640,0
|
|
20241015,140000,113537230,6640,6640,6640,6640,38
|
|
20241015,135900,113284910,6640,6640,6640,6640,0
|
|
20241015,135800,113284910,6640,6640,6640,6640,0
|
|
20241015,135700,113284910,6640,6640,6640,6640,0
|
|
20241015,135600,113284910,6640,6640,6640,6640,0
|
|
20241015,135500,113284910,6640,6640,6640,6640,0
|
|
20241015,135400,113284910,6640,6640,6640,6640,0
|
|
20241015,135300,113284910,6640,6640,6640,6640,0
|
|
20241015,135200,113284910,6640,6640,6640,6640,0
|
|
20241015,135100,113284910,6640,6610,6640,6610,7
|
|
20241015,135000,113238570,6610,6610,6610,6610,0
|
|
20241015,134900,113238570,6610,6610,6610,6610,4
|
|
20241015,134800,113212130,6610,6610,6610,6610,150
|
|
20241015,134700,112220630,6630,6630,6630,6630,0
|
|
20241015,134600,112220630,6630,6630,6630,6630,0
|
|
20241015,134500,112220630,6630,6630,6630,6630,0
|
|
20241015,134400,112220630,6630,6630,6630,6630,0
|
|
20241015,134300,112220630,6630,6630,6630,6630,0
|
|
20241015,134200,112220630,6630,6630,6630,6630,16
|
|
20241015,134100,112114550,6640,6640,6640,6640,0
|
|
20241015,134000,112114550,6640,6640,6640,6640,0
|
|
20241015,133900,112114550,6640,6640,6640,6640,0
|
|
20241015,133800,112114550,6640,6640,6640,6640,0
|
|
20241015,133700,112114550,6640,6640,6640,6640,0
|
|
20241015,133600,112114550,6640,6640,6640,6640,1503
|
|
20241015,133500,102134630,6640,6640,6640,6640,0
|
|
20241015,133400,102134630,6640,6640,6640,6640,0
|
|
20241015,133300,102134630,6640,6640,6640,6640,16
|
|
20241015,133200,102028390,6640,6640,6640,6640,0
|
|
20241015,133100,102028390,6640,6640,6640,6640,0
|
|
20241015,133000,102028390,6640,6640,6640,6640,0
|
|
20241015,132900,102028390,6640,6640,6640,6640,0
|
|
20241015,132800,102028390,6640,6640,6640,6640,0
|
|
20241015,132700,102028390,6640,6640,6640,6640,0
|
|
20241015,132600,102028390,6640,6640,6640,6640,0
|
|
20241015,132500,102028390,6640,6640,6640,6640,0
|
|
20241015,132400,102028390,6640,6640,6640,6640,0
|
|
20241015,132300,102028390,6640,6640,6640,6640,0
|
|
20241015,132200,102028390,6640,6640,6640,6640,0
|
|
20241015,132100,102028390,6640,6640,6640,6640,0
|
|
20241015,132000,102028390,6640,6640,6640,6640,0
|
|
20241015,131900,102028390,6640,6640,6640,6640,0
|
|
20241015,131800,102028390,6640,6640,6640,6640,0
|
|
20241015,131700,102028390,6640,6640,6640,6640,0
|
|
20241015,131600,102028390,6640,6640,6640,6640,1000
|
|
20241015,131500,95388390,6640,6640,6640,6640,0
|
|
20241015,131400,95388390,6640,6640,6640,6640,4
|
|
20241015,131300,95361830,6640,6640,6640,6640,0
|
|
20241015,131200,95361830,6640,6640,6640,6640,0
|
|
20241015,131100,95361830,6640,6640,6640,6640,0
|
|
20241015,131000,95361830,6640,6640,6640,6640,0
|
|
20241015,130900,95361830,6640,6640,6640,6640,0
|
|
20241015,130800,95361830,6640,6640,6640,6640,0
|
|
20241015,130700,95361830,6640,6640,6640,6640,0
|
|
20241015,130600,95361830,6640,6620,6640,6620,383
|
|
20241015,130500,92826340,6620,6620,6620,6620,0
|
|
20241015,130400,92826340,6620,6620,6620,6620,0
|
|
20241015,130300,92826340,6620,6620,6620,6620,0
|
|
20241015,130200,92826340,6620,6620,6620,6620,0
|
|
20241015,130100,92826340,6620,6620,6620,6620,219
|
|
20241015,130000,91376560,6620,6620,6620,6620,0
|
|
20241015,125900,91376560,6620,6620,6620,6620,0
|
|
20241015,125800,91376560,6620,6620,6620,6620,0
|
|
20241015,125700,91376560,6620,6620,6620,6620,0
|
|
20241015,125600,91376560,6620,6620,6620,6620,0
|
|
20241015,125500,91376560,6620,6620,6620,6620,0
|
|
20241015,125400,91376560,6620,6620,6620,6620,0
|
|
20241015,125300,91376560,6620,6620,6620,6620,0
|
|
20241015,125200,91376560,6620,6620,6620,6620,0
|
|
20241015,125100,91376560,6620,6620,6620,6620,0
|
|
20241015,125000,91376560,6620,6620,6620,6620,0
|
|
20241015,124900,91376560,6620,6620,6620,6620,0
|
|
20241015,124800,91376560,6620,6620,6620,6620,0
|
|
20241015,124700,91376560,6620,6620,6620,6620,0
|
|
20241015,124600,91376560,6620,6620,6620,6620,0
|
|
20241015,124500,91376560,6620,6620,6620,6620,0
|
|
20241015,124400,91376560,6620,6620,6620,6620,0
|
|
20241015,124300,91376560,6620,6620,6620,6620,0
|
|
20241015,124200,91376560,6620,6620,6620,6620,0
|
|
20241015,124100,91376560,6620,6620,6620,6620,1
|
|
20241015,124000,91369940,6600,6600,6600,6600,775
|
|
20241015,123900,86254940,6610,6610,6610,6610,0
|
|
20241015,123800,86254940,6610,6610,6610,6610,0
|
|
20241015,123700,86254940,6610,6610,6610,6610,21
|
|
20241015,123600,86116130,6610,6610,6610,6610,0
|
|
20241015,123500,86116130,6610,6610,6610,6610,0
|
|
20241015,123400,86116130,6610,6610,6610,6610,0
|
|
20241015,123300,86116130,6610,6610,6610,6610,0
|
|
20241015,123200,86116130,6610,6610,6610,6610,0
|
|
20241015,123100,86116130,6610,6610,6610,6610,0
|
|
20241015,123000,86116130,6610,6610,6610,6610,362
|
|
20241015,122900,83723310,6620,6620,6620,6620,0
|
|
20241015,122800,83723310,6620,6610,6620,6610,1231
|
|
20241015,122700,75576400,6610,6610,6610,6610,0
|
|
20241015,122600,75576400,6610,6610,6610,6610,0
|
|
20241015,122500,75576400,6610,6610,6610,6610,0
|
|
20241015,122400,75576400,6610,6600,6610,6600,3
|
|
20241015,122300,75556590,6600,6600,6600,6600,0
|
|
20241015,122200,75556590,6600,6600,6600,6600,0
|
|
20241015,122100,75556590,6600,6600,6600,6600,0
|
|
20241015,122000,75556590,6600,6600,6600,6600,0
|
|
20241015,121900,75556590,6600,6600,6600,6600,0
|
|
20241015,121800,75556590,6600,6600,6600,6600,0
|
|
20241015,121700,75556590,6600,6600,6600,6600,0
|
|
20241015,121600,75556590,6600,6600,6600,6600,0
|
|
20241015,121500,75556590,6600,6600,6600,6600,0
|
|
20241015,121400,75556590,6600,6600,6600,6600,0
|
|
20241015,121300,75556590,6600,6600,6600,6600,0
|
|
20241015,121200,75556590,6600,6600,6600,6600,0
|
|
20241015,121100,75556590,6600,6600,6600,6600,0
|
|
20241015,121000,75556590,6600,6600,6600,6600,0
|
|
20241015,120900,75556590,6600,6600,6600,6600,0
|
|
20241015,120800,75556590,6600,6610,6610,6600,218
|
|
20241015,120700,74117610,6600,6600,6600,6600,0
|
|
20241015,120600,74117610,6600,6600,6600,6600,0
|
|
20241015,120500,74117610,6600,6600,6600,6600,0
|
|
20241015,120400,74117610,6600,6600,6600,6600,0
|
|
20241015,120300,74117610,6600,6600,6600,6600,0
|
|
20241015,120200,74117610,6600,6600,6600,6600,0
|
|
20241015,120100,74117610,6600,6600,6600,6600,0
|
|
20241015,120000,74117610,6600,6600,6600,6600,0
|
|
20241015,115900,74117610,6600,6600,6600,6600,0
|
|
20241015,115800,74117610,6600,6600,6600,6600,0
|
|
20241015,115700,74117610,6600,6600,6600,6600,0
|
|
20241015,115600,74117610,6600,6600,6600,6600,200
|
|
20241015,115500,72797610,6610,6600,6610,6600,300
|
|
20241015,115400,70816610,6610,6610,6610,6610,100
|
|
20241015,115300,70155610,6600,6600,6600,6600,0
|
|
20241015,115200,70155610,6600,6600,6600,6600,0
|
|
20241015,115100,70155610,6600,6600,6600,6600,0
|
|
20241015,115000,70155610,6600,6610,6610,6600,56
|
|
20241015,114900,69785600,6610,6620,6620,6610,2430
|
|
20241015,114800,53703300,6620,6620,6620,6620,0
|
|
20241015,114700,53703300,6620,6620,6620,6620,0
|
|
20241015,114600,53703300,6620,6620,6620,6620,0
|
|
20241015,114500,53703300,6620,6620,6620,6620,0
|
|
20241015,114400,53703300,6620,6620,6620,6620,0
|
|
20241015,114300,53703300,6620,6620,6620,6620,80
|
|
20241015,114200,53173700,6640,6640,6640,6640,0
|
|
20241015,114100,53173700,6640,6640,6640,6640,0
|
|
20241015,114000,53173700,6640,6640,6640,6640,0
|
|
20241015,113900,53173700,6640,6640,6640,6640,0
|
|
20241015,113800,53173700,6640,6640,6640,6640,0
|
|
20241015,113700,53173700,6640,6640,6640,6640,0
|
|
20241015,113600,53173700,6640,6640,6640,6640,0
|
|
20241015,113500,53173700,6640,6640,6640,6640,0
|
|
20241015,113400,53173700,6640,6640,6640,6640,0
|
|
20241015,113300,53173700,6640,6640,6640,6640,0
|
|
20241015,113200,53173700,6640,6640,6640,6640,0
|
|
20241015,113100,53173700,6640,6640,6640,6640,0
|
|
20241015,113000,53173700,6640,6640,6640,6640,0
|
|
20241015,112900,53173700,6640,6640,6640,6640,0
|
|
20241015,112800,53173700,6640,6640,6640,6640,0
|
|
20241015,112700,53173700,6640,6640,6640,6640,0
|
|
20241015,112600,53173700,6640,6640,6640,6640,495
|
|
20241015,112500,49886900,6640,6640,6640,6640,0
|
|
20241015,112400,49886900,6640,6640,6640,6640,0
|
|
20241015,112300,49886900,6640,6640,6640,6640,0
|
|
20241015,112200,49886900,6640,6640,6640,6640,0
|
|
20241015,112100,49886900,6640,6640,6640,6640,0
|
|
20241015,112000,49886900,6640,6640,6640,6640,0
|
|
20241015,111900,49886900,6640,6640,6640,6640,0
|
|
20241015,111800,49886900,6640,6640,6640,6640,0
|
|
20241015,111700,49886900,6640,6640,6640,6640,0
|
|
20241015,111600,49886900,6640,6640,6640,6640,0
|
|
20241015,111500,49886900,6640,6640,6640,6640,0
|
|
20241015,111400,49886900,6640,6640,6640,6640,0
|
|
20241015,111300,49886900,6640,6640,6640,6640,0
|
|
20241015,111200,49886900,6640,6640,6640,6640,1
|
|
20241015,111100,49880260,6640,6640,6640,6640,0
|
|
20241015,111000,49880260,6640,6640,6640,6640,0
|
|
20241015,110900,49880260,6640,6640,6640,6640,0
|
|
20241015,110800,49880260,6640,6640,6640,6640,0
|
|
20241015,110700,49880260,6640,6640,6640,6640,0
|
|
20241015,110600,49880260,6640,6640,6640,6640,0
|
|
20241015,110500,49880260,6640,6640,6640,6640,0
|
|
20241015,110400,49880260,6640,6640,6640,6640,0
|
|
20241015,110300,49880260,6640,6640,6640,6640,0
|
|
20241015,110200,49880260,6640,6640,6640,6640,1
|
|
20241015,110100,49873620,6640,6640,6640,6640,0
|
|
20241015,110000,49873620,6640,6640,6640,6640,0
|
|
20241015,105900,49873620,6640,6640,6640,6640,0
|
|
20241015,105800,49873620,6640,6640,6640,6640,0
|
|
20241015,105700,49873620,6640,6640,6640,6640,0
|
|
20241015,105600,49873620,6640,6640,6640,6640,100
|
|
20241015,105500,49209620,6640,6640,6640,6640,0
|
|
20241015,105400,49209620,6640,6640,6640,6640,0
|
|
20241015,105300,49209620,6640,6640,6640,6640,0
|
|
20241015,105200,49209620,6640,6640,6640,6640,88
|
|
20241015,105100,48625300,6640,6640,6640,6640,0
|
|
20241015,105000,48625300,6640,6640,6640,6640,1
|
|
20241015,104900,48618660,6640,6640,6640,6640,0
|
|
20241015,104800,48618660,6640,6640,6640,6640,0
|
|
20241015,104700,48618660,6640,6630,6640,6630,603
|
|
20241015,104600,44615230,6630,6630,6630,6630,0
|
|
20241015,104500,44615230,6630,6630,6630,6630,100
|
|
20241015,104400,43952230,6630,6630,6630,6630,0
|
|
20241015,104300,43952230,6630,6630,6630,6630,0
|
|
20241015,104200,43952230,6630,6630,6630,6630,0
|
|
20241015,104100,43952230,6630,6630,6630,6630,0
|
|
20241015,104000,43952230,6630,6610,6630,6610,597
|
|
20241015,103900,40003220,6610,6610,6610,6610,0
|
|
20241015,103800,40003220,6610,6610,6610,6610,0
|
|
20241015,103700,40003220,6610,6610,6610,6610,100
|
|
20241015,103600,39342220,6610,6610,6610,6610,0
|
|
20241015,103500,39342220,6610,6610,6610,6610,0
|
|
20241015,103400,39342220,6610,6610,6610,6610,0
|
|
20241015,103300,39342220,6610,6610,6610,6610,21
|
|
20241015,103200,39203410,6620,6620,6620,6620,0
|
|
20241015,103100,39203410,6620,6620,6620,6620,0
|
|
20241015,103000,39203410,6620,6620,6620,6620,0
|
|
20241015,102900,39203410,6620,6620,6620,6620,100
|
|
20241015,102800,38541410,6620,6620,6620,6620,0
|
|
20241015,102700,38541410,6620,6620,6620,6620,0
|
|
20241015,102600,38541410,6620,6620,6620,6620,0
|
|
20241015,102500,38541410,6620,6620,6620,6620,0
|
|
20241015,102400,38541410,6620,6620,6620,6620,0
|
|
20241015,102300,38541410,6620,6620,6620,6620,0
|
|
20241015,102200,38541410,6620,6620,6620,6620,0
|
|
20241015,102100,38541410,6620,6620,6620,6620,0
|
|
20241015,102000,38541410,6620,6620,6620,6620,0
|
|
20241015,101900,38541410,6620,6620,6620,6620,27
|
|
20241015,101800,38362670,6650,6650,6650,6650,0
|
|
20241015,101700,38362670,6650,6650,6650,6650,0
|
|
20241015,101600,38362670,6650,6650,6650,6650,0
|
|
20241015,101500,38362670,6650,6650,6650,6650,0
|
|
20241015,101400,38362670,6650,6650,6650,6650,1
|
|
20241015,101300,38356020,6610,6610,6610,6610,0
|
|
20241015,101200,38356020,6610,6610,6610,6610,0
|
|
20241015,101100,38356020,6610,6640,6640,6610,442
|
|
20241015,101000,35434340,6620,6620,6620,6620,21
|
|
20241015,100900,35295320,6620,6620,6620,6620,0
|
|
20241015,100800,35295320,6620,6620,6620,6620,0
|
|
20241015,100700,35295320,6620,6620,6620,6620,0
|
|
20241015,100600,35295320,6620,6620,6620,6620,0
|
|
20241015,100500,35295320,6620,6620,6620,6620,3
|
|
20241015,100400,35275460,6650,6650,6650,6650,1
|
|
20241015,100300,35268810,6640,6640,6640,6640,0
|
|
20241015,100200,35268810,6640,6640,6640,6640,0
|
|
20241015,100100,35268810,6640,6640,6640,6640,2
|
|
20241015,100000,35255530,6620,6620,6620,6620,0
|
|
20241015,095900,35255530,6620,6620,6620,6620,16
|
|
20241015,095800,35149610,6660,6660,6660,6660,0
|
|
20241015,095700,35149610,6660,6660,6660,6660,0
|
|
20241015,095600,35149610,6660,6660,6660,6660,0
|
|
20241015,095500,35149610,6660,6660,6660,6660,0
|
|
20241015,095400,35149610,6660,6660,6660,6660,0
|
|
20241015,095300,35149610,6660,6660,6660,6660,0
|
|
20241015,095200,35149610,6660,6660,6660,6660,0
|
|
20241015,095100,35149610,6660,6660,6660,6660,0
|
|
20241015,095000,35149610,6660,6660,6660,6660,0
|
|
20241015,094900,35149610,6660,6660,6660,6660,0
|
|
20241015,094800,35149610,6660,6660,6660,6660,0
|
|
20241015,094700,35149610,6660,6660,6660,6660,0
|
|
20241015,094600,35149610,6660,6660,6660,6660,100
|
|
20241015,094500,34483610,6660,6650,6660,6650,500
|
|
20241015,094400,31155680,6660,6660,6660,6660,0
|
|
20241015,094300,31155680,6660,6660,6660,6660,0
|
|
20241015,094200,31155680,6660,6630,6660,6630,100
|
|
20241015,094100,30492110,6630,6630,6630,6630,0
|
|
20241015,094000,30492110,6630,6630,6630,6630,0
|
|
20241015,093900,30492110,6630,6630,6630,6630,0
|
|
20241015,093800,30492110,6630,6630,6630,6630,0
|
|
20241015,093700,30492110,6630,6630,6630,6630,0
|
|
20241015,093600,30492110,6630,6630,6630,6630,3
|
|
20241015,093500,30472220,6630,6630,6630,6630,0
|
|
20241015,093400,30472220,6630,6630,6630,6630,0
|
|
20241015,093300,30472220,6630,6630,6630,6630,1
|
|
20241015,093200,30465590,6600,6600,6600,6600,303
|
|
20241015,093100,28465790,6600,6610,6610,6600,239
|
|
20241015,093000,26888190,6610,6610,6610,6610,0
|
|
20241015,092900,26888190,6610,6610,6610,6600,39
|
|
20241015,092800,26630480,6630,6630,6630,6630,0
|
|
20241015,092700,26630480,6630,6630,6630,6630,1
|
|
20241015,092600,26623850,6600,6620,6630,6600,643
|
|
20241015,092500,22375070,6630,6620,6630,6620,303
|
|
20241015,092400,20369200,6630,6630,6630,6630,2
|
|
20241015,092300,20355940,6630,6630,6630,6630,5
|
|
20241015,092200,20322790,6630,6650,6650,6630,207
|
|
20241015,092100,18950340,6650,6650,6650,6650,15
|
|
20241015,092000,18850590,6630,6640,6650,6630,612
|
|
20241015,091900,14790120,6650,6650,6650,6650,1
|
|
20241015,091800,14783470,6630,6640,6660,6630,22
|
|
20241015,091700,14637410,6640,6640,6650,6640,418
|
|
20241015,091600,11860720,6630,6630,6630,6630,1
|
|
20241015,091500,11854090,6640,6640,6640,6640,0
|
|
20241015,091400,11854090,6640,6640,6640,6640,20
|
|
20241015,091300,11721290,6640,6640,6640,6640,0
|
|
20241015,091200,11721290,6640,6640,6640,6640,1
|
|
20241015,091100,11714650,6620,6620,6620,6620,50
|
|
20241015,091000,11383650,6650,6650,6650,6650,1
|
|
20241015,090900,11377000,6620,6620,6620,6620,66
|
|
20241015,090800,10940080,6620,6620,6620,6620,4
|
|
20241015,090700,10913600,6640,6640,6640,6640,3
|
|
20241015,090600,10893680,6640,6640,6640,6640,2
|
|
20241015,090500,10880400,6650,6650,6650,6650,150
|
|
20241015,090400,9882900,6690,6690,6690,6690,0
|
|
20241015,090300,9882900,6690,6690,6690,6690,0
|
|
20241015,090200,9882900,6690,6630,6690,6630,15
|
|
20241015,090100,9783390,6700,6700,6700,6700,1
|
|
20241015,090000,9776690,6670,6590,6670,6590,1482
|